Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer Aviation Inc (NY: ACHR )

3.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.020 7.320 6.900 6.970 12,600,940 +0.04(+0.58%)
Aug 30, 2023 6.900 7.050 6.680 6.930 8,403,878 +0.03(+0.43%)
Aug 29, 2023 6.320 7.000 6.160 6.900 13,084,300 +0.51(+7.98%)
Aug 28, 2023 6.010 6.445 5.860 6.390 12,443,486 +0.61(+10.55%)
Aug 25, 2023 6.640 6.670 5.620 5.780 19,989,504 -0.78(-11.89%)
Aug 24, 2023 7.290 7.450 6.490 6.560 12,237,445 -0.66(-9.14%)
Aug 23, 2023 7.080 7.490 7.020 7.220 11,552,714 +0.17(+2.41%)
Aug 22, 2023 7.250 7.300 6.550 7.050 14,891,737 +0.05(+0.71%)
Aug 21, 2023 6.330 7.470 6.210 7.000 27,022,900 +0.84(+13.64%)
Aug 18, 2023 5.930 6.820 5.880 6.160 18,369,312 +0.17(+2.84%)
Aug 17, 2023 5.970 6.290 5.612 5.990 11,397,620 +0.05(+0.84%)
Aug 16, 2023 6.060 6.330 5.710 5.940 18,755,400 -0.41(-6.46%)
Aug 15, 2023 6.640 6.740 6.200 6.350 10,954,286 -0.21(-3.20%)
Aug 14, 2023 5.770 6.780 5.730 6.560 21,251,142 +0.79(+13.69%)
Aug 11, 2023 6.860 6.950 5.410 5.770 37,299,764 -0.06(-1.03%)
Aug 10, 2023 5.800 6.005 5.660 5.830 10,176,694 +0.07(+1.22%)
Aug 09, 2023 5.780 5.840 5.530 5.760 3,252,308 +0.05(+0.88%)
Aug 08, 2023 5.500 5.730 5.250 5.710 3,801,602 +0.08(+1.42%)
Aug 07, 2023 5.650 5.740 5.560 5.630 3,922,211 +0.03(+0.54%)
Aug 04, 2023 6.100 6.120 5.570 5.600 4,767,210 -0.44(-7.28%)
Aug 03, 2023 6.290 6.380 6.010 6.040 4,301,290 -0.37(-5.77%)
Aug 02, 2023 6.240 6.730 6.060 6.410 6,702,711 -0.14(-2.14%)
Aug 01, 2023 6.550 7.100 6.402 6.550 14,116,436 -0.18(-2.67%)
Jul 31, 2023 5.280 6.870 5.230 6.730 41,657,924 +1.95(+40.79%)
Jul 28, 2023 4.670 4.890 4.630 4.780 4,674,257 +0.22(+4.82%)
Jul 27, 2023 4.930 4.930 4.510 4.560 3,215,818 -0.30(-6.17%)
Jul 26, 2023 4.670 4.940 4.650 4.860 3,068,671 +0.08(+1.67%)
Jul 25, 2023 4.630 4.860 4.550 4.780 3,710,826 +0.20(+4.37%)
Jul 24, 2023 4.500 4.630 4.440 4.580 3,238,611 +0.06(+1.33%)
Jul 21, 2023 4.760 4.770 4.491 4.520 2,909,659 -0.24(-5.04%)
Jul 20, 2023 4.700 4.770 4.460 4.760 4,787,435 +0.07(+1.49%)
Jul 19, 2023 5.160 5.160 4.680 4.690 9,164,052 -0.58(-11.01%)
Jul 18, 2023 5.270 5.580 5.110 5.270 6,835,093 -0.01(-0.19%)
Jul 17, 2023 4.900 5.350 4.770 5.280 4,634,306 +0.38(+7.76%)
Jul 14, 2023 5.100 5.180 4.880 4.900 5,884,125 -0.20(-3.92%)
Jul 13, 2023 5.000 5.450 4.870 5.100 9,442,869 +0.17(+3.45%)
Jul 12, 2023 4.580 5.070 4.500 4.930 8,896,991 +0.45(+10.04%)
Jul 11, 2023 4.880 4.900 4.370 4.480 6,406,459 -0.35(-7.25%)
Jul 10, 2023 4.650 4.860 4.390 4.830 5,279,802 +0.15(+3.21%)
Jul 07, 2023 4.390 4.790 4.330 4.680 5,600,553 +0.37(+8.58%)
Jul 06, 2023 4.910 5.000 4.210 4.310 6,908,070 -0.54(-11.13%)
Jul 05, 2023 4.330 4.890 4.120 4.850 9,506,677 +0.62(+14.66%)
Jul 03, 2023 4.200 4.530 4.140 4.230 4,347,846 +0.11(+2.67%)
Jun 30, 2023 4.200 4.490 4.061 4.120 7,054,154 +0.10(+2.49%)
Jun 29, 2023 4.350 4.770 3.950 4.020 14,750,980 +0.17(+4.42%)
Jun 28, 2023 3.530 4.060 3.495 3.850 7,938,075 +0.46(+13.57%)
Jun 27, 2023 3.360 3.520 3.315 3.390 2,147,943 +0.06(+1.80%)
Jun 26, 2023 3.350 3.470 3.320 3.330 2,040,789 -0.05(-1.48%)
Jun 23, 2023 3.400 3.410 3.255 3.380 5,069,325 -0.11(-3.15%)
Jun 22, 2023 3.600 3.651 3.430 3.490 4,716,176 -0.22(-5.93%)
Jun 21, 2023 3.870 3.920 3.690 3.710 3,454,954 -0.24(-6.08%)
Jun 20, 2023 4.230 4.230 3.750 3.950 4,335,759 -0.04(-1.00%)
Jun 16, 2023 4.450 4.500 3.970 3.990 6,884,172 -0.46(-10.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.